Chongqing Shunbo Aluminum Co.,Ltd. (SHE:002996)
China · Delayed Price · Currency is CNY 5.53
-0.10 (-1.78%)
Oct 29, 2026, 3:04 PM CST
Chongqing Shunbo Aluminum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 5.64 | 5.66 | 5.52 | 5.53 | 5.53 | -1.78% | 3,128,950 |
| Oct 28, 2026 | 5.59 | 5.68 | 5.56 | 5.63 | 5.63 | 1.26% | 3,554,600 |
| Oct 27, 2026 | 5.77 | 5.77 | 5.56 | 5.56 | 5.56 | -2.46% | 4,232,210 |
| Oct 26, 2026 | 5.60 | 5.72 | 5.60 | 5.70 | 5.70 | -0.18% | 3,295,060 |
| Oct 23, 2026 | 5.64 | 5.72 | 5.48 | 5.71 | 5.71 | 0.35% | 6,359,700 |
| Oct 22, 2026 | 5.71 | 5.78 | 5.68 | 5.69 | 5.69 | -0.87% | 4,096,500 |
| Oct 21, 2026 | 5.81 | 5.83 | 5.72 | 5.74 | 5.74 | -1.20% | 4,542,430 |
| Oct 20, 2026 | 5.81 | 5.87 | 5.76 | 5.81 | 5.81 | -0.68% | 4,904,140 |
| Oct 19, 2026 | 5.84 | 5.88 | 5.78 | 5.85 | 5.85 | -0.17% | 3,097,550 |
| Oct 16, 2026 | 5.82 | 5.96 | 5.80 | 5.86 | 5.86 | 1.21% | 4,538,100 |
| Oct 15, 2026 | 5.87 | 5.88 | 5.75 | 5.79 | 5.79 | -2.20% | 6,190,900 |
| Oct 14, 2026 | 6.00 | 6.04 | 5.91 | 5.92 | 5.92 | -1.50% | 3,306,600 |
| Oct 13, 2026 | 5.95 | 6.04 | 5.90 | 6.01 | 6.01 | 0.50% | 5,695,380 |
| Oct 12, 2026 | 6.06 | 6.11 | 5.97 | 5.98 | 5.98 | -0.99% | 4,649,530 |
| Oct 9, 2026 | 5.95 | 6.04 | 5.92 | 6.04 | 6.04 | 1.17% | 5,268,780 |
| Oct 8, 2026 | 5.95 | 6.00 | 5.93 | 5.97 | 5.97 | 0.34% | 3,965,900 |
| Sep 30, 2026 | 5.95 | 5.97 | 5.91 | 5.95 | 5.95 | 0.51% | 3,352,609 |
| Sep 29, 2026 | 5.83 | 5.95 | 5.83 | 5.92 | 5.92 | 1.37% | 4,067,809 |
| Sep 28, 2026 | 5.88 | 5.92 | 5.81 | 5.84 | 5.84 | -0.68% | 4,983,313 |
| Sep 24, 2026 | 5.95 | 5.97 | 5.88 | 5.88 | 5.88 | -1.01% | 4,341,520 |
| Sep 23, 2026 | 5.98 | 6.00 | 5.93 | 5.94 | 5.94 | -0.67% | 4,242,780 |
| Sep 22, 2026 | 6.02 | 6.03 | 5.96 | 5.98 | 5.98 | -0.33% | 4,000,510 |
| Sep 21, 2026 | 5.97 | 6.03 | 5.95 | 6.00 | 6.00 | 0.84% | 4,904,870 |
| Sep 18, 2026 | 5.95 | 6.00 | 5.94 | 5.95 | 5.95 | 0.68% | 4,875,144 |
| Sep 17, 2026 | 5.92 | 5.97 | 5.87 | 5.91 | 5.91 | -0.84% | 4,786,090 |
| Sep 16, 2026 | 5.87 | 5.98 | 5.86 | 5.96 | 5.96 | 1.36% | 4,910,070 |
| Sep 15, 2026 | 6.03 | 6.04 | 5.88 | 5.88 | 5.88 | -2.65% | 5,754,750 |
| Sep 14, 2026 | 6.00 | 6.06 | 5.95 | 6.04 | 6.04 | 0.83% | 5,414,800 |
| Sep 11, 2026 | 6.17 | 6.18 | 5.92 | 5.99 | 5.99 | -3.54% | 12,454,050 |
| Sep 10, 2026 | 6.29 | 6.30 | 6.20 | 6.21 | 6.21 | -1.58% | 5,118,600 |
| Sep 9, 2026 | 6.29 | 6.32 | 6.22 | 6.31 | 6.31 | 0.32% | 6,715,110 |
| Sep 8, 2026 | 6.18 | 6.30 | 6.17 | 6.29 | 6.29 | 1.94% | 8,696,660 |
| Sep 7, 2026 | 6.19 | 6.22 | 6.13 | 6.17 | 6.17 | -0.48% | 5,800,400 |
| Sep 4, 2026 | 6.22 | 6.29 | 6.16 | 6.20 | 6.20 | - | 8,414,700 |
| Sep 3, 2026 | 6.28 | 6.34 | 6.19 | 6.20 | 6.20 | -1.27% | 8,634,970 |
| Sep 2, 2026 | 6.33 | 6.34 | 6.19 | 6.28 | 6.28 | -1.41% | 9,762,560 |
| Sep 1, 2026 | 6.35 | 6.42 | 6.33 | 6.37 | 6.37 | 0.16% | 7,159,320 |
| Aug 31, 2026 | 6.29 | 6.39 | 6.21 | 6.36 | 6.36 | 0.16% | 9,278,420 |
| Aug 28, 2026 | 6.24 | 6.37 | 6.20 | 6.35 | 6.35 | 1.76% | 10,673,270 |
| Aug 27, 2026 | 6.31 | 6.34 | 6.16 | 6.24 | 6.24 | -2.50% | 12,547,530 |
| Aug 26, 2026 | 6.36 | 6.42 | 6.33 | 6.40 | 6.40 | 0.79% | 8,878,240 |
| Aug 25, 2026 | 6.25 | 6.36 | 6.24 | 6.35 | 6.35 | 0.79% | 7,614,247 |
| Aug 24, 2026 | 6.26 | 6.32 | 6.19 | 6.30 | 6.30 | 0.64% | 6,022,500 |
| Aug 21, 2026 | 6.21 | 6.27 | 6.08 | 6.26 | 6.26 | 0.81% | 6,536,560 |
| Aug 20, 2026 | 6.13 | 6.23 | 6.12 | 6.21 | 6.21 | 1.80% | 5,606,010 |
| Aug 19, 2026 | 6.15 | 6.20 | 6.06 | 6.10 | 6.10 | -1.93% | 7,685,500 |
| Aug 18, 2026 | 6.26 | 6.30 | 6.19 | 6.22 | 6.22 | -1.43% | 6,532,200 |
| Aug 17, 2026 | 6.23 | 6.32 | 6.19 | 6.31 | 6.31 | 1.28% | 8,995,269 |
| Aug 14, 2026 | 6.25 | 6.26 | 6.16 | 6.23 | 6.23 | - | 5,380,260 |
| Aug 13, 2026 | 6.38 | 6.38 | 6.22 | 6.23 | 6.23 | -2.35% | 8,676,740 |